Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.00 | 29.00 | 28.27 | 28.67 | 3,304 | -0.38(-1.32%) |
May 30, 2024 | 29.21 | 29.23 | 29.00 | 29.05 | 3,544 | -0.24(-0.81%) |
May 29, 2024 | 29.21 | 29.43 | 29.21 | 29.29 | 5,909 | -0.31(-1.06%) |
May 28, 2024 | 29.76 | 29.83 | 29.57 | 29.60 | 3,496 | +0.07(+0.23%) |
May 24, 2024 | 29.48 | 29.62 | 29.48 | 29.54 | 3,010 | +0.11(+0.37%) |
May 23, 2024 | 30.00 | 30.00 | 29.35 | 29.43 | 15,459 | -0.24(-0.80%) |
May 22, 2024 | 29.71 | 29.78 | 29.52 | 29.66 | 2,431 | +0.06(+0.22%) |
May 21, 2024 | 29.66 | 29.73 | 29.59 | 29.60 | 1,864 | -0.34(-1.14%) |
May 20, 2024 | 29.69 | 29.94 | 29.67 | 29.94 | 3,170 | +0.19(+0.66%) |
May 17, 2024 | 29.73 | 29.81 | 29.73 | 29.75 | 9,615 | +0.04(+0.13%) |
May 16, 2024 | 29.75 | 29.85 | 29.71 | 29.71 | 1,505 | -0.03(-0.11%) |
May 15, 2024 | 29.29 | 29.74 | 29.27 | 29.74 | 21,655 | +0.65(+2.23%) |
May 14, 2024 | 28.96 | 29.12 | 28.88 | 29.09 | 25,900 | -0.06(-0.21%) |
May 13, 2024 | 28.99 | 29.15 | 28.97 | 29.15 | 74,146 | +0.25(+0.87%) |
May 10, 2024 | 28.94 | 29.02 | 28.81 | 28.90 | 4,121 | +0.06(+0.20%) |
May 09, 2024 | 28.80 | 28.92 | 28.80 | 28.84 | 2,133 | +0.20(+0.69%) |
May 08, 2024 | 28.66 | 28.72 | 28.59 | 28.64 | 4,224 | -0.25(-0.87%) |
May 07, 2024 | 28.87 | 29.03 | 28.87 | 28.89 | 3,950 | -0.11(-0.37%) |
May 06, 2024 | 28.76 | 29.00 | 28.76 | 29.00 | 15,268 | +0.24(+0.83%) |
May 03, 2024 | 28.71 | 28.81 | 28.57 | 28.76 | 7,690 | +0.58(+2.06%) |
May 02, 2024 | 27.85 | 28.18 | 27.66 | 28.18 | 2,091 | +0.46(+1.65%) |
May 01, 2024 | 27.86 | 27.88 | 27.58 | 27.72 | 3,234 | -0.12(-0.45%) |
Apr 30, 2024 | 28.19 | 28.29 | 27.80 | 27.84 | 3,871 | -0.64(-2.23%) |
Apr 29, 2024 | 28.27 | 28.50 | 28.27 | 28.48 | 23,982 | +0.24(+0.85%) |
Apr 26, 2024 | 28.15 | 28.36 | 28.15 | 28.24 | 11,643 | +0.54(+1.95%) |
Apr 25, 2024 | 27.32 | 27.79 | 27.32 | 27.70 | 6,071 | +0.02(+0.08%) |
Apr 24, 2024 | 27.81 | 27.84 | 27.59 | 27.68 | 4,419 | +0.20(+0.74%) |
Apr 23, 2024 | 27.04 | 27.55 | 27.04 | 27.48 | 1,255 | +0.47(+1.72%) |
Apr 22, 2024 | 26.88 | 27.05 | 26.54 | 27.01 | 54,808 | +0.15(+0.54%) |
Apr 19, 2024 | 27.31 | 27.31 | 26.77 | 26.86 | 11,417 | -0.65(-2.35%) |
Apr 18, 2024 | 27.70 | 27.81 | 27.47 | 27.51 | 8,207 | -0.25(-0.90%) |
Apr 17, 2024 | 28.08 | 28.17 | 27.68 | 27.76 | 37,964 | -0.15(-0.52%) |
Apr 16, 2024 | 27.83 | 28.01 | 27.78 | 27.91 | 4,074 | -0.13(-0.46%) |
Apr 15, 2024 | 28.81 | 28.81 | 27.95 | 28.03 | 6,904 | -0.55(-1.94%) |
Apr 12, 2024 | 28.80 | 28.80 | 28.45 | 28.59 | 3,458 | -0.60(-2.05%) |
Apr 11, 2024 | 28.97 | 29.30 | 28.87 | 29.18 | 11,559 | +0.34(+1.18%) |
Apr 10, 2024 | 28.83 | 29.07 | 28.71 | 28.84 | 34,262 | -0.43(-1.47%) |
Apr 09, 2024 | 29.39 | 29.39 | 29.03 | 29.27 | 5,801 | +0.18(+0.62%) |
Apr 08, 2024 | 29.19 | 29.19 | 29.06 | 29.10 | 6,008 | +0.07(+0.22%) |
Apr 05, 2024 | 28.81 | 29.13 | 28.71 | 29.03 | 13,428 | +0.26(+0.90%) |
Apr 04, 2024 | 29.50 | 29.66 | 28.77 | 28.77 | 44,168 | -0.47(-1.61%) |
Apr 03, 2024 | 29.05 | 29.41 | 28.98 | 29.24 | 18,325 | +0.03(+0.09%) |
Apr 02, 2024 | 29.02 | 29.21 | 28.95 | 29.21 | 2,525 | -0.26(-0.87%) |
Apr 01, 2024 | 29.38 | 29.60 | 29.34 | 29.47 | 5,003 | +0.03(+0.09%) |
Mar 28, 2024 | 29.53 | 29.56 | 29.41 | 29.44 | 2,774 | +0.03(+0.09%) |
Mar 27, 2024 | 29.29 | 29.42 | 29.42 | 17,619 | +0.06(+0.21%) | |
Mar 26, 2024 | 29.41 | 29.55 | 29.31 | 29.36 | 37,755 | -0.00(-0.01%) |
Mar 25, 2024 | 29.22 | 29.49 | 29.18 | 29.36 | 17,033 | -0.12(-0.41%) |
Mar 22, 2024 | 29.51 | 29.52 | 29.25 | 29.48 | 19,716 | +0.01(+0.03%) |
Mar 21, 2024 | 29.62 | 29.74 | 29.47 | 29.47 | 14,269 | +0.30(+1.04%) |
Mar 20, 2024 | 28.73 | 29.22 | 28.64 | 29.17 | 8,428 | +0.53(+1.85%) |
Mar 19, 2024 | 28.45 | 28.70 | 28.26 | 28.64 | 7,290 | +0.04(+0.13%) |
Mar 18, 2024 | 28.71 | 28.71 | 28.49 | 28.60 | 7,002 | +0.23(+0.82%) |
Mar 15, 2024 | 28.61 | 28.64 | 28.30 | 28.37 | 8,633 | -0.24(-0.85%) |
Mar 14, 2024 | 28.96 | 28.96 | 28.56 | 28.61 | 6,464 | -0.43(-1.47%) |
Mar 13, 2024 | 29.12 | 29.20 | 29.04 | 29.04 | 4,949 | -0.19(-0.66%) |
Mar 12, 2024 | 29.09 | 29.23 | 29.09 | 29.23 | 3,793 | +0.24(+0.83%) |
Mar 11, 2024 | 28.92 | 29.02 | 28.87 | 28.99 | 5,435 | -0.21(-0.73%) |
Mar 08, 2024 | 29.56 | 29.67 | 29.14 | 29.20 | 16,141 | -0.38(-1.28%) |
Mar 07, 2024 | 29.33 | 29.66 | 29.31 | 29.58 | 10,958 | +0.27(+0.92%) |
Mar 06, 2024 | 29.34 | 29.45 | 29.13 | 29.31 | 5,821 | +0.48(+1.65%) |
Mar 05, 2024 | 29.20 | 29.20 | 28.65 | 28.83 | 6,418 | -0.64(-2.16%) |
Mar 04, 2024 | 29.51 | 29.56 | 29.32 | 29.47 | 24,158 | -0.19(-0.64%) |
Mar 01, 2024 | 29.36 | 29.66 | 29.23 | 29.66 | 12,123 | +0.43(+1.47%) |
Feb 29, 2024 | 29.05 | 29.24 | 28.86 | 29.23 | 13,490 | +0.39(+1.35%) |
Feb 28, 2024 | 28.84 | 28.98 | 28.84 | 28.84 | 3,311 | -0.38(-1.30%) |
Feb 27, 2024 | 29.22 | 29.30 | 29.10 | 29.22 | 37,832 | +0.13(+0.46%) |
Feb 26, 2024 | 28.99 | 29.27 | 28.99 | 29.09 | 7,677 | +0.18(+0.63%) |
Feb 23, 2024 | 28.96 | 29.05 | 28.74 | 28.90 | 11,316 | -0.05(-0.19%) |
Feb 22, 2024 | 28.87 | 29.28 | 28.72 | 28.96 | 21,158 | +0.89(+3.16%) |
Feb 21, 2024 | 28.10 | 28.14 | 27.88 | 28.07 | 6,020 | -0.54(-1.90%) |
Feb 20, 2024 | 29.04 | 29.04 | 28.44 | 28.61 | 7,692 | -0.46(-1.57%) |
Feb 16, 2024 | 29.12 | 29.30 | 28.95 | 29.07 | 25,958 | +0.01(+0.03%) |
Feb 15, 2024 | 28.95 | 29.16 | 28.90 | 29.06 | 6,007 | +0.21(+0.72%) |
Feb 14, 2024 | 28.59 | 28.87 | 28.59 | 28.85 | 29,307 | +0.59(+2.10%) |
Feb 13, 2024 | 28.15 | 28.71 | 28.15 | 28.26 | 8,601 | -0.79(-2.72%) |
Feb 12, 2024 | 29.13 | 29.38 | 28.97 | 29.05 | 3,657 | -0.09(-0.31%) |
Feb 09, 2024 | 28.89 | 29.16 | 28.89 | 29.14 | 33,697 | +0.49(+1.71%) |
Feb 08, 2024 | 28.18 | 28.81 | 28.18 | 28.65 | 27,572 | +0.56(+1.99%) |
Feb 07, 2024 | 28.00 | 28.20 | 27.84 | 28.09 | 22,769 | +0.10(+0.34%) |
Feb 06, 2024 | 27.94 | 28.00 | 27.81 | 27.99 | 12,275 | +0.04(+0.14%) |
Feb 05, 2024 | 28.00 | 28.00 | 27.76 | 27.95 | 9,315 | -0.24(-0.86%) |
Feb 02, 2024 | 27.85 | 28.20 | 27.85 | 28.20 | 15,829 | +0.36(+1.29%) |
Feb 01, 2024 | 27.66 | 27.86 | 27.57 | 27.84 | 8,872 | +0.27(+0.96%) |
Jan 31, 2024 | 27.73 | 27.90 | 27.21 | 27.57 | 5,236 | -0.47(-1.69%) |
Jan 30, 2024 | 28.23 | 28.23 | 28.01 | 28.05 | 5,417 | -0.26(-0.92%) |
Jan 29, 2024 | 27.86 | 28.31 | 27.86 | 28.31 | 10,319 | +0.40(+1.42%) |
Jan 26, 2024 | 28.02 | 28.10 | 27.87 | 27.91 | 4,682 | -0.24(-0.87%) |
Jan 25, 2024 | 28.44 | 28.44 | 28.10 | 28.16 | 5,323 | -0.04(-0.13%) |
Jan 24, 2024 | 28.49 | 28.52 | 28.18 | 28.20 | 12,067 | -0.06(-0.21%) |
Jan 23, 2024 | 28.19 | 28.28 | 28.11 | 28.26 | 5,437 | +0.13(+0.44%) |
Jan 22, 2024 | 28.05 | 28.29 | 28.02 | 28.13 | 32,619 | +0.26(+0.93%) |
Jan 19, 2024 | 27.50 | 27.87 | 27.40 | 27.87 | 12,288 | +0.68(+2.50%) |
Jan 18, 2024 | 27.13 | 27.22 | 27.03 | 27.19 | 60,182 | +0.34(+1.27%) |
Jan 17, 2024 | 26.79 | 26.91 | 26.56 | 26.85 | 26,375 | -0.31(-1.14%) |
Jan 16, 2024 | 27.20 | 27.30 | 27.03 | 27.16 | 6,003 | -0.25(-0.91%) |
Jan 12, 2024 | 27.57 | 27.59 | 27.36 | 27.41 | 9,171 | -0.02(-0.09%) |
Jan 11, 2024 | 27.48 | 27.48 | 27.18 | 27.43 | 5,312 | +0.05(+0.19%) |
Jan 10, 2024 | 27.19 | 27.40 | 27.19 | 27.38 | 16,012 | +0.19(+0.70%) |
Jan 09, 2024 | 26.93 | 27.26 | 26.93 | 27.19 | 93,812 | +0.03(+0.11%) |
Jan 08, 2024 | 26.57 | 27.17 | 26.57 | 27.16 | 10,510 | +0.61(+2.30%) |
Jan 05, 2024 | 26.75 | 26.75 | 26.48 | 26.55 | 5,317 | +0.06(+0.22%) |
Jan 04, 2024 | 26.47 | 26.64 | 26.47 | 26.49 | 3,912 | -0.11(-0.43%) |
Jan 03, 2024 | 26.59 | 26.76 | 26.59 | 26.60 | 2,634 | -0.49(-1.79%) |
Jan 02, 2024 | 27.50 | 27.50 | 27.09 | 27.09 | 4,014 | -0.78(-2.80%) |
Dec 29, 2023 | 28.03 | 28.04 | 27.82 | 27.87 | 15,152 | -0.20(-0.72%) |
Dec 28, 2023 | 28.06 | 28.17 | 27.98 | 28.07 | 17,395 | +0.14(+0.50%) |
Dec 27, 2023 | 27.96 | 28.00 | 27.85 | 27.93 | 23,287 | +0.10(+0.35%) |
Dec 26, 2023 | 27.72 | 27.90 | 27.72 | 27.84 | 12,901 | +0.18(+0.66%) |
Dec 22, 2023 | 27.63 | 27.75 | 27.58 | 27.65 | 6,997 | -0.02(-0.07%) |
Dec 21, 2023 | 27.45 | 27.68 | 27.45 | 27.67 | 16,493 | +0.54(+1.98%) |
Dec 20, 2023 | 27.54 | 27.63 | 27.14 | 27.14 | 11,286 | -0.47(-1.69%) |
Dec 19, 2023 | 27.56 | 27.78 | 27.56 | 27.60 | 23,895 | +0.07(+0.27%) |
Dec 18, 2023 | 27.59 | 27.59 | 27.38 | 27.53 | 13,958 | -0.02(-0.08%) |
Dec 15, 2023 | 27.58 | 27.64 | 27.49 | 27.55 | 14,064 | +0.07(+0.26%) |
Dec 14, 2023 | 27.22 | 27.53 | 27.22 | 27.48 | 69,166 | +0.55(+2.03%) |
Dec 13, 2023 | 26.53 | 27.04 | 26.45 | 26.93 | 12,862 | +0.44(+1.68%) |
Dec 12, 2023 | 26.35 | 26.51 | 26.30 | 26.49 | 15,794 | +0.03(+0.12%) |
Dec 11, 2023 | 26.27 | 26.51 | 26.27 | 26.46 | 29,900 | +0.40(+1.54%) |
Dec 08, 2023 | 25.74 | 26.11 | 25.74 | 26.05 | 18,797 | +0.18(+0.70%) |
Dec 07, 2023 | 25.80 | 25.93 | 25.80 | 25.87 | 34,529 | +0.15(+0.58%) |
Dec 06, 2023 | 26.04 | 26.08 | 25.67 | 25.72 | 12,535 | -0.17(-0.65%) |
Dec 05, 2023 | 25.95 | 25.95 | 25.68 | 25.89 | 23,508 | -0.10(-0.38%) |
Dec 04, 2023 | 26.04 | 26.10 | 25.82 | 25.99 | 7,757 | -0.39(-1.49%) |
Dec 01, 2023 | 26.12 | 26.39 | 26.06 | 26.39 | 4,768 | +0.31(+1.19%) |
Nov 30, 2023 | 26.17 | 26.17 | 25.90 | 26.07 | 4,453 | +0.08(+0.31%) |
Nov 29, 2023 | 25.93 | 26.16 | 25.93 | 25.99 | 19,285 | +0.36(+1.39%) |
Nov 28, 2023 | 25.44 | 25.64 | 25.44 | 25.64 | 3,066 | +0.10(+0.40%) |
Nov 27, 2023 | 25.43 | 25.71 | 25.32 | 25.53 | 30,853 | +0.04(+0.15%) |
Nov 24, 2023 | 25.43 | 25.50 | 25.43 | 25.50 | 522 | +0.11(+0.42%) |
Nov 22, 2023 | 25.50 | 25.52 | 25.29 | 25.39 | 5,885 | +0.11(+0.45%) |
Nov 21, 2023 | 25.30 | 25.36 | 25.19 | 25.28 | 3,862 | -0.24(-0.93%) |
Nov 20, 2023 | 25.20 | 25.55 | 25.20 | 25.51 | 10,747 | +0.48(+1.91%) |
Nov 17, 2023 | 24.96 | 25.11 | 24.94 | 25.04 | 18,380 | +0.14(+0.55%) |
Nov 16, 2023 | 24.83 | 24.95 | 24.78 | 24.90 | 5,784 | -0.10(-0.39%) |
Nov 15, 2023 | 25.06 | 25.27 | 25.00 | 25.00 | 13,412 | +0.03(+0.12%) |
Nov 14, 2023 | 24.59 | 24.97 | 24.59 | 24.97 | 21,158 | +0.87(+3.62%) |
Nov 13, 2023 | 24.04 | 24.18 | 23.95 | 24.09 | 4,143 | +0.04(+0.15%) |
Nov 10, 2023 | 23.75 | 24.06 | 23.75 | 24.06 | 7,803 | +0.46(+1.97%) |
Nov 09, 2023 | 23.98 | 24.06 | 23.59 | 23.59 | 3,510 | -0.15(-0.62%) |
Nov 08, 2023 | 23.79 | 23.86 | 23.69 | 23.74 | 19,482 | -0.03(-0.11%) |
Nov 07, 2023 | 23.73 | 23.86 | 23.73 | 23.77 | 3,763 | +0.48(+2.04%) |
Nov 06, 2023 | 23.54 | 23.54 | 23.20 | 23.29 | 11,114 | -0.20(-0.87%) |
Nov 03, 2023 | 23.03 | 23.52 | 23.03 | 23.49 | 8,406 | +0.69(+3.04%) |
Nov 02, 2023 | 22.82 | 22.97 | 22.74 | 22.80 | 4,343 | +0.46(+2.05%) |
Nov 01, 2023 | 22.30 | 22.44 | 22.06 | 22.34 | 12,680 | +0.12(+0.54%) |
Oct 31, 2023 | 22.09 | 22.36 | 22.04 | 22.22 | 528,723 | +0.16(+0.73%) |
Oct 30, 2023 | 22.09 | 22.14 | 21.94 | 22.06 | 12,303 | +0.25(+1.13%) |
Oct 27, 2023 | 22.06 | 22.06 | 21.80 | 21.81 | 4,553 | -0.10(-0.45%) |
Oct 26, 2023 | 22.06 | 22.14 | 21.76 | 21.91 | 9,816 | -0.20(-0.90%) |
Oct 25, 2023 | 22.50 | 22.57 | 22.11 | 22.11 | 6,008 | -0.70(-3.08%) |
Oct 24, 2023 | 22.63 | 22.81 | 22.63 | 22.81 | 1,854 | +0.35(+1.57%) |
Oct 23, 2023 | 22.30 | 22.70 | 22.24 | 22.46 | 24,802 | -0.09(-0.42%) |
Oct 20, 2023 | 22.90 | 22.90 | 22.51 | 22.56 | 4,191 | -0.40(-1.76%) |
Oct 19, 2023 | 23.38 | 23.38 | 22.96 | 22.96 | 5,156 | -0.32(-1.37%) |
Oct 18, 2023 | 23.46 | 23.46 | 23.28 | 23.28 | 6,380 | -0.49(-2.06%) |
Oct 17, 2023 | 23.47 | 23.92 | 23.47 | 23.77 | 6,761 | -0.07(-0.29%) |
Oct 16, 2023 | 23.38 | 23.90 | 23.38 | 23.84 | 40,319 | +0.43(+1.82%) |
Oct 13, 2023 | 23.56 | 23.56 | 23.34 | 23.41 | 17,078 | -0.37(-1.54%) |
Oct 12, 2023 | 24.07 | 24.07 | 23.78 | 23.78 | 2,069 | -0.19(-0.79%) |
Oct 11, 2023 | 24.08 | 24.08 | 23.85 | 23.97 | 11,664 | -0.03(-0.12%) |
Oct 10, 2023 | 23.83 | 24.24 | 23.83 | 24.00 | 455,992 | +0.29(+1.22%) |
Oct 09, 2023 | 23.55 | 23.84 | 23.55 | 23.71 | 16,915 | +0.04(+0.16%) |
Oct 06, 2023 | 23.34 | 23.82 | 23.34 | 23.67 | 5,979 | +0.49(+2.12%) |
Oct 05, 2023 | 23.27 | 23.28 | 22.96 | 23.18 | 39,504 | -0.18(-0.77%) |
Oct 04, 2023 | 23.19 | 23.36 | 23.13 | 23.36 | 5,964 | +0.26(+1.12%) |
Oct 03, 2023 | 23.36 | 23.36 | 22.98 | 23.10 | 6,754 | -0.53(-2.24%) |
Oct 02, 2023 | 23.58 | 23.65 | 23.49 | 23.63 | 46,820 | +0.13(+0.55%) |
Sep 29, 2023 | 23.82 | 23.87 | 23.48 | 23.50 | 28,547 | +0.06(+0.24%) |
Sep 28, 2023 | 23.11 | 23.56 | 23.08 | 23.44 | 11,156 | +0.23(+1.01%) |
Sep 27, 2023 | 23.33 | 23.42 | 23.05 | 23.21 | 19,462 | +0.06(+0.28%) |
Sep 26, 2023 | 23.34 | 23.34 | 23.12 | 23.15 | 22,484 | -0.43(-1.84%) |
Sep 25, 2023 | 23.31 | 23.60 | 23.40 | 23.58 | 20,913 | +0.09(+0.38%) |
Sep 22, 2023 | 23.56 | 23.65 | 23.48 | 23.49 | 4,510 | +0.16(+0.67%) |
Sep 21, 2023 | 23.70 | 23.70 | 23.32 | 23.33 | 5,740 | -0.50(-2.08%) |
Sep 20, 2023 | 24.20 | 24.20 | 23.83 | 23.83 | 27,150 | -0.27(-1.13%) |
Sep 19, 2023 | 24.12 | 24.13 | 23.91 | 24.10 | 8,349 | -0.24(-0.99%) |
Sep 18, 2023 | 24.29 | 24.47 | 24.29 | 24.34 | 2,360 | +0.04(+0.18%) |
Sep 15, 2023 | 24.52 | 24.52 | 24.23 | 24.30 | 4,251 | -0.37(-1.50%) |
Sep 14, 2023 | 24.59 | 24.72 | 24.59 | 24.67 | 7,486 | +0.11(+0.43%) |
Sep 13, 2023 | 24.54 | 24.60 | 24.54 | 24.56 | 23,626 | -0.06(-0.26%) |
Sep 12, 2023 | 24.64 | 24.76 | 24.63 | 24.63 | 8,919 | -0.16(-0.65%) |
Sep 11, 2023 | 24.88 | 24.88 | 24.73 | 24.79 | 5,174 | +0.16(+0.65%) |
Sep 08, 2023 | 24.79 | 24.80 | 24.61 | 24.63 | 11,764 | -0.18(-0.72%) |
Sep 07, 2023 | 24.64 | 24.86 | 24.57 | 24.81 | 7,411 | -0.14(-0.57%) |
Sep 06, 2023 | 25.03 | 25.03 | 24.82 | 24.95 | 11,408 | -0.16(-0.62%) |
Sep 05, 2023 | 25.07 | 25.23 | 25.02 | 25.11 | 9,449 | +0.00(+0.00%) |
Sep 01, 2023 | 25.17 | 25.34 | 25.11 | 25.11 | 7,290 | +0.11(+0.44%) |
Aug 31, 2023 | 24.93 | 25.14 | 24.93 | 25.00 | 31,909 | +0.15(+0.60%) |
Aug 30, 2023 | 24.53 | 24.97 | 24.53 | 24.85 | 14,597 | +0.19(+0.77%) |
Aug 29, 2023 | 24.21 | 24.75 | 24.21 | 24.66 | 8,437 | +0.42(+1.74%) |
Aug 28, 2023 | 24.21 | 24.24 | 24.11 | 24.23 | 3,684 | +0.24(+1.01%) |
Aug 25, 2023 | 23.87 | 24.00 | 23.67 | 23.99 | 19,492 | +0.01(+0.05%) |
Aug 24, 2023 | 24.65 | 24.65 | 23.98 | 23.98 | 26,142 | -0.42(-1.71%) |
Aug 23, 2023 | 24.23 | 24.48 | 24.23 | 24.40 | 3,127 | +0.35(+1.45%) |
Aug 22, 2023 | 24.09 | 24.09 | 23.99 | 24.05 | 1,295 | +0.04(+0.15%) |
Aug 21, 2023 | 23.94 | 24.06 | 23.85 | 24.01 | 8,888 | +0.18(+0.75%) |
Aug 18, 2023 | 23.49 | 23.89 | 23.49 | 23.83 | 4,113 | -0.02(-0.10%) |
Aug 17, 2023 | 24.34 | 24.36 | 23.84 | 23.86 | 19,423 | -0.39(-1.61%) |
Aug 16, 2023 | 24.50 | 24.57 | 24.25 | 24.25 | 6,728 | -0.34(-1.37%) |
Aug 15, 2023 | 24.85 | 24.85 | 24.59 | 24.59 | 9,410 | -0.31(-1.25%) |
Aug 14, 2023 | 24.83 | 24.93 | 24.75 | 24.90 | 8,453 | +0.10(+0.40%) |
Aug 11, 2023 | 24.82 | 25.04 | 24.78 | 24.80 | 46,782 | -0.30(-1.19%) |
Aug 10, 2023 | 25.21 | 25.45 | 24.95 | 25.10 | 22,125 | +0.14(+0.54%) |
Aug 09, 2023 | 25.11 | 25.11 | 24.89 | 24.96 | 3,825 | -0.18(-0.70%) |
Aug 08, 2023 | 25.05 | 25.22 | 24.85 | 25.14 | 58,191 | -0.44(-1.71%) |
Aug 07, 2023 | 25.58 | 25.65 | 25.37 | 25.57 | 28,497 | +0.16(+0.63%) |
Aug 04, 2023 | 25.70 | 25.75 | 25.40 | 25.41 | 11,795 | -0.10(-0.37%) |
Aug 03, 2023 | 25.43 | 25.58 | 25.43 | 25.51 | 3,012 | -0.10(-0.41%) |
Aug 02, 2023 | 26.11 | 26.11 | 25.57 | 25.61 | 18,590 | -0.99(-3.71%) |
Aug 01, 2023 | 26.46 | 26.66 | 26.46 | 26.60 | 6,269 | +0.06(+0.23%) |
Jul 31, 2023 | 26.45 | 26.56 | 26.45 | 26.54 | 5,710 | +0.18(+0.70%) |
Jul 28, 2023 | 26.20 | 26.38 | 26.20 | 26.36 | 7,579 | +0.59(+2.30%) |
Jul 27, 2023 | 26.26 | 26.32 | 25.70 | 25.76 | 11,479 | -0.11(-0.44%) |
Jul 26, 2023 | 25.73 | 25.92 | 25.70 | 25.88 | 11,410 | -0.14(-0.52%) |
Jul 25, 2023 | 26.02 | 26.07 | 25.97 | 26.01 | 9,056 | +0.15(+0.59%) |
Jul 24, 2023 | 25.88 | 25.88 | 25.80 | 25.86 | 8,850 | -0.03(-0.13%) |
Jul 21, 2023 | 25.94 | 26.01 | 25.83 | 25.89 | 4,510 | +0.11(+0.44%) |
Jul 20, 2023 | 26.13 | 26.13 | 25.73 | 25.78 | 10,097 | -0.82(-3.08%) |
Jul 19, 2023 | 26.71 | 26.80 | 26.48 | 26.60 | 11,315 | -0.01(-0.03%) |
Jul 18, 2023 | 26.46 | 26.63 | 26.39 | 26.61 | 26,416 | +0.10(+0.36%) |
Jul 17, 2023 | 26.15 | 26.59 | 26.15 | 26.51 | 34,734 | +0.34(+1.29%) |
Jul 14, 2023 | 26.38 | 26.39 | 26.12 | 26.18 | 15,930 | -0.14(-0.52%) |
Jul 13, 2023 | 26.04 | 26.36 | 26.04 | 26.31 | 26,304 | +0.62(+2.41%) |
Jul 12, 2023 | 25.94 | 25.94 | 25.56 | 25.69 | 27,663 | +0.04(+0.16%) |
Jul 11, 2023 | 25.36 | 25.66 | 25.32 | 25.65 | 22,638 | +0.46(+1.82%) |
Jul 10, 2023 | 24.85 | 25.25 | 24.85 | 25.20 | 6,412 | +0.23(+0.91%) |
Jul 07, 2023 | 24.87 | 25.17 | 24.87 | 24.97 | 90,645 | +0.06(+0.25%) |
Jul 06, 2023 | 25.02 | 25.02 | 24.66 | 24.91 | 74,411 | -0.50(-1.96%) |
Jul 05, 2023 | 25.35 | 25.41 | 25.28 | 25.40 | 40,317 | -0.18(-0.72%) |
Jul 03, 2023 | 25.53 | 25.64 | 25.46 | 25.59 | 13,829 | +0.09(+0.36%) |
Jun 30, 2023 | 25.45 | 25.58 | 25.44 | 25.50 | 22,994 | +0.35(+1.40%) |
Jun 29, 2023 | 25.12 | 25.20 | 25.08 | 25.15 | 12,183 | -0.09(-0.36%) |
Jun 28, 2023 | 24.91 | 25.34 | 24.91 | 25.24 | 70,053 | +0.18(+0.74%) |
Jun 27, 2023 | 24.79 | 25.18 | 24.72 | 25.05 | 14,682 | +0.37(+1.48%) |
Jun 26, 2023 | 24.79 | 24.96 | 24.65 | 24.68 | 10,138 | -0.13(-0.51%) |
Jun 23, 2023 | 24.85 | 24.87 | 24.75 | 24.81 | 10,117 | -0.33(-1.29%) |
Jun 22, 2023 | 24.89 | 25.14 | 24.85 | 25.14 | 3,801 | +0.08(+0.32%) |
Jun 21, 2023 | 25.30 | 25.32 | 24.97 | 25.05 | 13,472 | -0.42(-1.65%) |
Jun 20, 2023 | 25.49 | 25.55 | 25.26 | 25.47 | 28,858 | -0.14(-0.54%) |
Jun 16, 2023 | 26.01 | 26.01 | 25.49 | 25.61 | 17,527 | -0.22(-0.85%) |